Indicators

Entergy Corp (NY: ETR )

111.48 +0.65 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	57.71	58.44	57.62	58.38	1,630,248	+0.62(+1.08%)
Jul 28, 2016	57.41	57.86	57.33	57.75	890,639	+0.27(+0.46%)
Jul 27, 2016	57.90	58.02	56.98	57.49	914,225	-0.52(-0.90%)
Jul 26, 2016	58.43	58.43	57.84	58.01	878,644	-0.42(-0.71%)
Jul 25, 2016	58.43	58.63	58.05	58.43	916,353	-0.14(-0.23%)
Jul 22, 2016	57.56	58.62	57.53	58.56	1,059,208	+1.02(+1.77%)
Jul 21, 2016	57.20	57.55	56.87	57.54	1,120,841	+0.19(+0.34%)
Jul 20, 2016	57.69	57.81	57.25	57.35	1,101,185	-0.31(-0.53%)
Jul 19, 2016	57.65	57.67	57.30	57.66	1,494,510	+0.01(+0.01%)
Jul 18, 2016	57.49	57.85	57.49	57.65	859,010	+0.07(+0.12%)
Jul 15, 2016	57.34	57.74	57.28	57.58	1,357,479	+0.35(+0.61%)
Jul 14, 2016	57.72	57.92	57.06	57.23	1,961,949	-0.81(-1.40%)
Jul 13, 2016	58.46	58.68	57.88	58.04	2,373,672	-0.10(-0.17%)
Jul 12, 2016	57.70	58.48	57.47	58.14	2,263,562	+0.04(+0.06%)
Jul 11, 2016	57.82	58.14	57.27	58.10	1,403,821	+0.09(+0.16%)
Jul 08, 2016	57.59	58.04	57.74	58.01	1,566,446	+0.27(+0.47%)
Jul 07, 2016	58.74	58.82	57.50	57.74	1,588,114	-1.10(-1.87%)
Jul 06, 2016	58.60	58.88	58.15	58.83	1,546,738	+0.22(+0.37%)
Jul 05, 2016	58.52	58.74	58.29	58.62	1,392,243	+0.09(+0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.